Columbia Financial, Inc. (CLBK)
NASDAQ: CLBK · Real-Time Price · USD
15.02
+0.07 (0.47%)
Oct 30, 2025, 4:00 PM EDT - Market closed
Columbia Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 14.88 | 15.27 | 14.56 | 15.02 | 15.02 | 0.47% | 147,526 |
| Oct 29, 2025 | 15.27 | 15.49 | 14.79 | 14.95 | 14.95 | -2.73% | 125,011 |
| Oct 28, 2025 | 15.29 | 15.42 | 15.10 | 15.37 | 15.37 | -0.13% | 113,590 |
| Oct 27, 2025 | 15.52 | 15.55 | 15.29 | 15.39 | 15.39 | -0.19% | 104,172 |
| Oct 24, 2025 | 15.29 | 15.50 | 15.29 | 15.42 | 15.42 | 2.12% | 78,344 |
| Oct 23, 2025 | 15.29 | 15.29 | 15.05 | 15.10 | 15.10 | -1.05% | 104,500 |
| Oct 22, 2025 | 15.21 | 15.30 | 15.04 | 15.26 | 15.26 | 0.46% | 121,885 |
| Oct 21, 2025 | 14.30 | 15.40 | 14.30 | 15.19 | 15.19 | 7.12% | 200,024 |
| Oct 20, 2025 | 13.92 | 14.21 | 13.84 | 14.18 | 14.18 | 3.28% | 144,087 |
| Oct 17, 2025 | 13.87 | 13.93 | 13.69 | 13.73 | 13.73 | -0.29% | 184,436 |
| Oct 16, 2025 | 14.33 | 14.33 | 13.66 | 13.77 | 13.77 | -4.18% | 200,492 |
| Oct 15, 2025 | 14.68 | 14.72 | 14.23 | 14.37 | 14.37 | -1.78% | 125,114 |
| Oct 14, 2025 | 14.04 | 14.68 | 14.04 | 14.63 | 14.63 | 3.54% | 159,127 |
| Oct 13, 2025 | 14.13 | 14.71 | 13.76 | 14.13 | 14.13 | 1.58% | 148,548 |
| Oct 10, 2025 | 14.50 | 14.70 | 13.90 | 13.91 | 13.91 | -4.07% | 149,220 |
| Oct 9, 2025 | 14.82 | 14.83 | 14.47 | 14.50 | 14.50 | -2.68% | 96,231 |
| Oct 8, 2025 | 14.98 | 14.98 | 14.70 | 14.90 | 14.90 | 0.27% | 105,010 |
| Oct 7, 2025 | 15.39 | 15.47 | 14.84 | 14.86 | 14.86 | -3.26% | 243,868 |
| Oct 6, 2025 | 14.96 | 15.39 | 14.85 | 15.36 | 15.36 | 3.16% | 175,717 |
| Oct 3, 2025 | 14.77 | 15.02 | 14.77 | 14.89 | 14.89 | 1.02% | 143,934 |
| Oct 2, 2025 | 14.70 | 15.13 | 14.57 | 14.74 | 14.74 | -0.14% | 99,696 |
| Oct 1, 2025 | 14.87 | 15.19 | 14.65 | 14.76 | 14.76 | -1.67% | 93,841 |
| Sep 30, 2025 | 14.99 | 15.11 | 14.85 | 15.01 | 15.01 | -0.40% | 119,175 |
| Sep 29, 2025 | 15.38 | 15.38 | 14.82 | 15.07 | 15.07 | -1.50% | 100,475 |
| Sep 26, 2025 | 15.45 | 15.69 | 15.27 | 15.30 | 15.30 | -1.03% | 81,617 |
| Sep 25, 2025 | 15.36 | 15.50 | 15.34 | 15.46 | 15.46 | -0.06% | 159,851 |
| Sep 24, 2025 | 15.45 | 15.68 | 15.40 | 15.47 | 15.47 | - | 120,588 |
| Sep 23, 2025 | 15.37 | 15.74 | 15.37 | 15.47 | 15.47 | 0.59% | 114,397 |
| Sep 22, 2025 | 15.51 | 15.58 | 15.36 | 15.38 | 15.38 | -0.84% | 171,222 |
| Sep 19, 2025 | 15.81 | 15.87 | 15.48 | 15.51 | 15.51 | -2.15% | 291,715 |
| Sep 18, 2025 | 15.51 | 15.97 | 15.40 | 15.85 | 15.85 | 2.79% | 159,472 |
| Sep 17, 2025 | 15.50 | 15.87 | 15.37 | 15.42 | 15.42 | - | 200,165 |
| Sep 16, 2025 | 15.24 | 15.48 | 15.11 | 15.42 | 15.42 | 0.78% | 156,652 |
| Sep 15, 2025 | 15.38 | 15.42 | 15.10 | 15.30 | 15.30 | 0.07% | 154,187 |
| Sep 12, 2025 | 14.72 | 15.42 | 14.72 | 15.29 | 15.29 | -0.59% | 121,142 |
| Sep 11, 2025 | 15.17 | 15.44 | 15.10 | 15.38 | 15.38 | 1.05% | 153,586 |
| Sep 10, 2025 | 15.31 | 15.47 | 15.17 | 15.22 | 15.22 | -0.78% | 115,817 |
| Sep 9, 2025 | 15.14 | 15.44 | 15.14 | 15.34 | 15.34 | 1.66% | 171,260 |
| Sep 8, 2025 | 15.08 | 15.15 | 14.85 | 15.09 | 15.09 | 0.53% | 95,087 |
| Sep 5, 2025 | 15.09 | 15.20 | 14.84 | 15.01 | 15.01 | 0.07% | 106,661 |
| Sep 4, 2025 | 14.92 | 15.04 | 14.87 | 15.00 | 15.00 | 1.08% | 87,711 |
| Sep 3, 2025 | 14.77 | 14.97 | 14.75 | 14.84 | 14.84 | 0.07% | 121,254 |
| Sep 2, 2025 | 14.87 | 15.01 | 14.62 | 14.83 | 14.83 | -1.33% | 118,650 |
| Aug 29, 2025 | 15.12 | 15.20 | 15.01 | 15.03 | 15.03 | -0.33% | 69,822 |
| Aug 28, 2025 | 15.32 | 15.32 | 15.05 | 15.08 | 15.08 | -0.79% | 86,015 |
| Aug 27, 2025 | 15.21 | 15.37 | 15.11 | 15.20 | 15.20 | -0.33% | 77,929 |
| Aug 26, 2025 | 15.04 | 15.32 | 15.04 | 15.25 | 15.25 | 1.53% | 100,474 |
| Aug 25, 2025 | 15.31 | 15.35 | 15.02 | 15.02 | 15.02 | -2.15% | 88,575 |
| Aug 22, 2025 | 14.69 | 15.36 | 14.43 | 15.35 | 15.35 | 5.21% | 201,038 |
| Aug 21, 2025 | 14.60 | 14.63 | 14.52 | 14.59 | 14.59 | -0.68% | 113,884 |